Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Immucell Cp (NQ: ICCC )

4.880 -0.596 (-10.89%)
Streaming Delayed Price Updated: 3:17 PM EDT, May 15, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2005 5.300 5.300 5.200 5.259 13,291 -0.05(-0.96%)
Jan 28, 2005 5.340 5.340 5.230 5.310 8,750 -0.02(-0.38%)
Jan 27, 2005 5.310 5.330 5.230 5.330 8,468 +0.05(+0.95%)
Jan 26, 2005 5.360 5.360 5.200 5.280 12,225 +0.07(+1.34%)
Jan 25, 2005 5.380 5.390 5.210 5.210 24,949 -0.14(-2.62%)
Jan 24, 2005 5.540 5.750 5.350 5.350 10,256 +0.08(+1.52%)
Jan 21, 2005 5.230 5.339 5.170 5.270 24,190 -0.07(-1.31%)
Jan 20, 2005 5.320 5.829 5.300 5.340 19,081 -0.19(-3.42%)
Jan 19, 2005 5.450 5.700 5.331 5.529 10,259 -0.13(-2.30%)
Jan 18, 2005 5.840 6.270 5.600 5.659 17,823 +0.15(+2.69%)
Jan 14, 2005 5.680 5.710 5.421 5.511 30,688 +0.10(+1.89%)
Jan 13, 2005 5.790 5.850 5.330 5.409 57,783 -0.34(-5.93%)
Jan 12, 2005 5.320 5.950 5.320 5.750 65,785 +0.35(+6.46%)
Jan 11, 2005 5.500 5.550 5.200 5.401 48,307 +0.09(+1.71%)
Jan 10, 2005 5.550 5.610 5.230 5.310 83,840 -0.19(-3.45%)
Jan 07, 2005 5.790 5.989 5.500 5.500 64,826 -0.28(-4.84%)
Jan 06, 2005 5.800 5.974 5.710 5.780 47,687 -0.19(-3.15%)
Jan 05, 2005 6.500 6.500 5.680 5.968 106,887 -0.15(-2.48%)
Jan 04, 2005 6.610 6.610 6.120 6.120 129,142 -0.54(-8.05%)
Jan 03, 2005 7.490 7.490 6.650 6.656 120,759 -0.50(-7.04%)
Dec 31, 2004 7.780 7.780 7.110 7.160 131,500 -0.53(-6.88%)
Dec 30, 2004 6.560 7.780 6.560 7.689 456,100 +1.09(+16.50%)
Dec 29, 2004 6.860 7.180 6.520 6.600 186,100 -0.55(-7.69%)
Dec 28, 2004 7.280 7.550 7.000 7.150 212,800 +0.04(+0.56%)
Dec 27, 2004 7.700 7.710 7.000 7.110 419,500 -0.65(-8.38%)
Dec 23, 2004 8.520 9.310 7.750 7.760 1,838,200 -1.63(-17.36%)
Dec 22, 2004 4.550 9.650 4.550 9.390 4,854,000 +5.14(+120.94%)
Dec 21, 2004 4.210 4.250 4.200 4.250 1,900 -0.05(-1.16%)
Dec 20, 2004 4.318 4.380 4.300 4.300 3,400 +0.00(+0.00%)
Dec 17, 2004 4.400 4.400 4.300 4.300 900 -0.10(-2.27%)
Dec 16, 2004 4.351 4.400 4.351 4.400 1,100 +0.07(+1.62%)
Dec 15, 2004 4.250 4.359 4.250 4.330 2,100 +0.07(+1.64%)
Dec 14, 2004 4.291 4.291 4.260 4.260 1,500 -0.07(-1.62%)
Dec 13, 2004 4.340 4.340 4.271 4.330 1,200 -0.02(-0.46%)
Dec 10, 2004 4.360 4.410 4.270 4.350 3,600 -0.09(-2.00%)
Dec 09, 2004 4.400 4.439 4.330 4.439 3,100 +0.12(+2.75%)
Dec 08, 2004 4.380 4.410 4.261 4.320 5,500 -0.07(-1.59%)
Dec 07, 2004 4.480 4.480 4.380 4.390 5,300 -0.06(-1.35%)
Dec 06, 2004 4.471 4.500 4.450 4.450 1,500 -0.06(-1.33%)
Dec 03, 2004 4.600 4.600 4.510 4.510 3,000 +0.01(+0.22%)
Dec 02, 2004 4.640 4.640 4.460 4.500 7,100 -0.15(-3.23%)
Dec 01, 2004 4.560 4.650 4.450 4.650 4,700 +0.22(+4.97%)
Nov 30, 2004 4.481 4.490 4.430 4.430 700 +0.00(+0.00%)
Nov 29, 2004 4.500 4.500 4.430 4.430 2,700 +0.00(+0.00%)
Nov 26, 2004 4.430 4.430 4.430 4.430 500 +0.01(+0.20%)
Nov 24, 2004 4.500 4.540 4.410 4.421 8,900 +0.00(+0.02%)
Nov 23, 2004 4.410 4.421 4.410 4.420 700 +0.03(+0.66%)
Nov 22, 2004 4.070 4.530 4.070 4.391 7,800 -0.01(-0.18%)
Nov 19, 2004 4.390 4.420 4.390 4.399 2,800 -0.05(-1.15%)
Nov 18, 2004 4.600 4.600 4.410 4.450 4,300 -0.07(-1.55%)
Nov 17, 2004 4.520 4.520 4.180 4.520 5,400 +0.00(+0.00%)
Nov 16, 2004 4.520 4.520 4.520 4.520 0 +0.00(+0.00%)
Nov 15, 2004 4.560 4.590 4.460 4.520 4,400 -0.06(-1.31%)
Nov 12, 2004 4.650 4.650 4.450 4.580 2,700 -0.03(-0.65%)
Nov 11, 2004 4.650 4.650 4.610 4.610 3,800 -0.04(-0.86%)
Nov 10, 2004 4.690 4.710 4.570 4.650 2,800 +0.09(+1.97%)
Nov 09, 2004 4.570 4.700 4.460 4.560 6,700 -0.03(-0.65%)
Nov 08, 2004 4.590 4.670 4.590 4.590 1,900 -0.00(-0.02%)
Nov 05, 2004 4.591 4.591 4.591 4.591 0 +0.00(+0.00%)
Nov 04, 2004 4.591 4.591 4.591 4.591 0 +0.00(+0.00%)
Nov 03, 2004 4.591 4.591 4.591 4.591 100 -0.05(-1.06%)
Nov 02, 2004 4.380 4.640 4.380 4.640 900 +0.05(+1.09%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.